Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGind
17391.75-152.12(-0.87%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 23.05.2025 | 17589.58 | 17641.61 | 17241.92 | 17391.75 | 22 298 055 |
| 22.05.2025 | 17638.21 | 17638.21 | 17469.82 | 17543.87 | 38 175 165 |
| 21.05.2025 | 17663.28 | 17728.05 | 17614.65 | 17718.64 | 18 484 658 |
| 20.05.2025 | 17741.64 | 17819.82 | 17671.69 | 17684.15 | 21 759 452 |
| 19.05.2025 | 17689.42 | 17795.60 | 17534.80 | 17784.69 | 24 728 173 |
| 16.05.2025 | 17864.37 | 17906.25 | 17717.15 | 17760.71 | 47 651 295 |
| 15.05.2025 | 17986.38 | 17986.38 | 17776.91 | 17822.49 | 23 713 603 |
| 14.05.2025 | 17988.88 | 18045.15 | 17888.15 | 17987.09 | 27 720 092 |
| 13.05.2025 | 17700.87 | 17982.02 | 17700.87 | 17879.60 | 29 833 021 |
| 12.05.2025 | 17665.03 | 17728.40 | 17590.05 | 17673.93 | 39 461 065 |
| 09.05.2025 | 17443.11 | 17578.26 | 17420.31 | 17578.26 | 49 284 415 |
| 08.05.2025 | 17260.79 | 17426.44 | 17254.31 | 17390.85 | 37 468 835 |
| 07.05.2025 | 17092.77 | 17287.63 | 17088.82 | 17210.28 | 45 285 208 |
| 06.05.2025 | 17100.56 | 17142.65 | 16913.35 | 17076.22 | 32 075 567 |
| 05.05.2025 | 17133.15 | 17133.15 | 16981.00 | 17062.13 | 20 844 683 |
| 02.05.2025 | 16902.45 | 17159.12 | 16886.20 | 17123.88 | 27 772 918 |
| 30.04.2025 | 16951.32 | 16980.28 | 16748.49 | 16775.90 | 29 197 886 |
| 29.04.2025 | 17021.49 | 17130.24 | 16885.15 | 16932.74 | 27 860 200 |
| 28.04.2025 | 17108.30 | 17187.77 | 16996.91 | 17050.93 | 26 051 878 |
| 25.04.2025 | 17058.35 | 17107.78 | 16990.81 | 17089.58 | 29 361 459 |
| 24.04.2025 | 16873.25 | 17002.27 | 16835.42 | 17002.27 | 32 538 664 |
| 23.04.2025 | 16802.82 | 17033.21 | 16802.82 | 16974.80 | 44 865 288 |
| 22.04.2025 | 16518.24 | 16712.84 | 16470.08 | 16712.84 | 35 765 995 |
| 17.04.2025 | 16432.37 | 16487.38 | 16388.17 | 16455.68 | 22 914 683 |
| 16.04.2025 | 16464.73 | 16480.49 | 16390.62 | 16421.16 | 14 403 620 |
| 15.04.2025 | 16544.03 | 16630.32 | 16427.00 | 16481.91 | 20 558 837 |
| 14.04.2025 | 16417.86 | 16505.77 | 16353.66 | 16496.13 | 27 374 745 |
| 11.04.2025 | 16228.92 | 16281.57 | 16076.05 | 16201.81 | 23 471 826 |
| 10.04.2025 | 16152.43 | 16384.04 | 16070.09 | 16191.17 | 23 963 789 |
| 09.04.2025 | 15716.36 | 15872.00 | 15640.64 | 15739.33 | 18 883 317 |
| 08.04.2025 | 15835.90 | 15961.48 | 15777.69 | 15887.51 | 23 612 600 |
| 07.04.2025 | 15519.09 | 15780.37 | 15125.29 | 15565.42 | 38 782 825 |
| 04.04.2025 | 16472.28 | 16526.98 | 15964.36 | 16034.73 | 35 836 824 |
| 03.04.2025 | 16681.16 | 16750.48 | 16452.50 | 16514.95 | 21 717 010 |
| 02.04.2025 | 16782.50 | 16848.17 | 16713.62 | 16796.02 | 17 439 341 |
| 01.04.2025 | 16626.80 | 16789.48 | 16580.44 | 16769.16 | 14 906 673 |
| 31.03.2025 | 16758.89 | 16776.25 | 16522.09 | 16522.09 | 24 293 679 |
| 28.03.2025 | 16863.15 | 16897.48 | 16752.75 | 16808.09 | 18 132 313 |
| 27.03.2025 | 16960.08 | 16961.80 | 16816.23 | 16869.37 | 18 247 684 |
| 26.03.2025 | 17164.35 | 17164.35 | 16925.52 | 16974.89 | 16 436 662 |
| 25.03.2025 | 17058.84 | 17222.15 | 17044.40 | 17132.43 | 18 328 568 |
| 24.03.2025 | 17234.37 | 17278.09 | 17055.24 | 17084.11 | 14 435 694 |
| 21.03.2025 | 17298.31 | 17331.08 | 17123.06 | 17168.70 | 79 520 205 |
| 20.03.2025 | 17387.93 | 17395.02 | 17127.79 | 17257.04 | 26 729 374 |
| 19.03.2025 | 17316.70 | 17437.55 | 17306.35 | 17356.14 | 25 252 570 |
| 18.03.2025 | 17123.19 | 17295.98 | 17123.19 | 17283.79 | 34 652 933 |
| 17.03.2025 | 16984.54 | 17075.84 | 16974.48 | 17055.10 | 39 668 040 |
| 14.03.2025 | 16821.24 | 16985.90 | 16792.98 | 16982.94 | 36 695 565 |
| 13.03.2025 | 16801.91 | 16835.33 | 16708.81 | 16835.33 | 26 590 686 |
| 12.03.2025 | 16743.08 | 16804.40 | 16705.53 | 16804.40 | 20 879 443 |
Biznesradar bez reklam? Sprawdź BR Plus
